Fridenson Logistic Services Ltd (TLV:FRDN)
Israel · Delayed Price · Currency is ILS · Price in ILA 7,199.00
+379.00 (5.56%)
Aug 12, 2026, 9:59 AM IDT
TLV:FRDN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6,989.00 | 7,170.00 | 6,800.00 | 6,820.00 | 6,820.00 | -2.42% | 188 |
| Aug 7, 2026 | 6,827.00 | 7,299.00 | 6,800.00 | 6,989.00 | 6,989.00 | 2.37% | 11 |
| Aug 6, 2026 | 6,862.00 | 6,802.00 | 6,802.00 | 6,827.00 | 6,827.00 | -0.51% | 17 |
| Aug 5, 2026 | 7,300.00 | 7,300.00 | 6,831.00 | 6,862.00 | 6,862.00 | -1.75% | 715 |
| Aug 4, 2026 | 6,980.00 | 7,300.00 | 6,938.00 | 6,984.00 | 6,984.00 | 0.26% | 1,148 |
| Aug 3, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 6,966.00 | 6,966.00 | 0.17% | 1 |
| Jul 31, 2026 | 7,289.00 | 7,289.00 | 6,950.00 | 6,954.00 | 6,954.00 | 0.14% | 153 |
| Jul 30, 2026 | 7,289.00 | 7,289.00 | 7,289.00 | 6,944.00 | 6,944.00 | 0.19% | 1 |
| Jul 29, 2026 | 7,289.00 | 7,289.00 | 6,702.00 | 6,931.00 | 6,931.00 | -1.08% | 234 |
| Jul 28, 2026 | 7,288.00 | 7,288.00 | 7,288.00 | 7,007.00 | 7,007.00 | 0.14% | 1 |
| Jul 27, 2026 | 7,299.00 | 7,299.00 | 7,299.00 | 6,997.00 | 6,997.00 | 0.33% | 2 |
| Jul 24, 2026 | 7,363.00 | 7,363.00 | 7,363.00 | 6,974.00 | 6,974.00 | 0.43% | 2 |
| Jul 22, 2026 | 6,822.00 | 7,362.00 | 6,702.00 | 6,944.00 | 6,944.00 | 1.79% | 59 |
| Jul 21, 2026 | 7,391.00 | 7,391.00 | 6,700.00 | 6,822.00 | 6,822.00 | -7.56% | 237 |
| Jul 20, 2026 | 7,391.00 | 7,391.00 | 7,391.00 | 7,380.00 | 7,380.00 | - | 1 |
| Jul 16, 2026 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | 7,380.00 | - | 8 |
| Jul 15, 2026 | 7,391.00 | 7,391.00 | 7,379.00 | 7,380.00 | 7,380.00 | 6.68% | 182 |
| Jul 14, 2026 | 6,920.00 | 6,900.00 | 6,900.00 | 6,918.00 | 6,918.00 | -0.03% | 3 |
| Jul 13, 2026 | 7,391.00 | 7,391.00 | 7,391.00 | 6,920.00 | 6,920.00 | 0.25% | 1 |
| Jul 10, 2026 | 7,390.00 | 7,391.00 | 7,390.00 | 6,903.00 | 6,903.00 | 0.55% | 2 |
| Jul 9, 2026 | 6,648.00 | 7,355.00 | 6,800.00 | 6,865.00 | 6,865.00 | 3.26% | 4,574 |
| Jul 8, 2026 | 7,191.00 | 6,799.00 | 6,555.00 | 6,648.00 | 6,648.00 | -7.55% | 2,294 |
| Jul 7, 2026 | 7,203.00 | 7,300.00 | 7,183.00 | 7,191.00 | 7,191.00 | -0.17% | 520 |
| Jul 6, 2026 | 7,204.00 | 7,204.00 | 7,190.00 | 7,203.00 | 7,203.00 | -0.01% | 300 |
| Jul 1, 2026 | 7,206.00 | 7,205.00 | 7,050.00 | 7,204.00 | 7,204.00 | -0.03% | 279 |
| Jun 29, 2026 | 7,287.00 | 6,559.00 | 6,559.00 | 7,206.00 | 7,206.00 | -1.11% | 3 |
| Jun 24, 2026 | 7,300.00 | 6,940.00 | 6,940.00 | 7,287.00 | 7,287.00 | -0.18% | 1 |
| Jun 17, 2026 | 7,293.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 0.10% | 395 |
| Jun 16, 2026 | 7,300.00 | 7,368.00 | 7,269.00 | 7,293.00 | 7,293.00 | -0.10% | 5,303 |
| Jun 15, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 192 |
| Jun 11, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 573 |
| Jun 9, 2026 | 7,300.00 | 7,300.00 | 7,299.00 | 7,300.00 | 7,300.00 | - | 744 |
| Jun 8, 2026 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | - | 31 |
| Jun 5, 2026 | 7,272.00 | 7,308.00 | 7,289.00 | 7,300.00 | 7,300.00 | 0.39% | 1,775 |
| Jun 4, 2026 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | - | 13 |
| Jun 3, 2026 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | 7,272.00 | - | 1 |
| Jun 1, 2026 | 7,600.00 | 7,600.00 | 7,100.00 | 7,272.00 | 7,272.00 | -0.22% | 5 |
| May 29, 2026 | 7,323.00 | 7,199.00 | 7,199.00 | 7,288.00 | 7,288.00 | -0.48% | 8 |
| May 28, 2026 | 7,092.00 | 7,554.00 | 7,554.00 | 7,323.00 | 7,323.00 | 3.26% | 14 |
| May 27, 2026 | 7,454.00 | 7,454.00 | 7,100.00 | 7,184.00 | 7,092.00 | 1.24% | 1,596 |
| May 26, 2026 | 7,099.00 | 7,020.00 | 7,020.00 | 7,096.00 | 7,005.13 | -0.04% | 1 |
| May 25, 2026 | 7,228.00 | 7,117.00 | 7,017.00 | 7,099.00 | 7,008.09 | -1.78% | 1,270 |
| May 20, 2026 | 6,880.00 | 7,250.00 | 6,878.00 | 7,228.00 | 7,135.44 | 5.06% | 822 |
| May 19, 2026 | 6,878.00 | 6,886.00 | 6,540.00 | 6,880.00 | 6,791.89 | 0.03% | 889 |
| May 18, 2026 | 6,891.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,789.92 | -0.19% | 88 |
| May 14, 2026 | 6,889.00 | 7,202.00 | 6,888.00 | 6,891.00 | 6,802.75 | 0.03% | 491 |
| May 13, 2026 | 6,889.00 | 6,889.00 | 6,889.00 | 6,889.00 | 6,800.78 | - | 6 |
| May 12, 2026 | 6,734.00 | 7,198.00 | 7,198.00 | 6,889.00 | 6,800.78 | 2.30% | 10 |
| May 11, 2026 | 6,733.00 | 7,198.00 | 6,732.00 | 6,734.00 | 6,647.76 | 0.01% | 303 |
| May 8, 2026 | 6,733.00 | 6,733.00 | 6,733.00 | 6,733.00 | 6,646.78 | - | 1 |